Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2013-06-19 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $18.44 | $20.42 | 470,700 | — | — |
| 2022-12-29 | $18.46 | $20.44 | 738,200 | — | — |
| 2022-12-28 | $18.20 | $20.15 | 544,500 | — | — |
| 2022-12-27 | $18.56 | $20.55 | 409,200 | — | — |
| 2022-12-23 | $18.56 | $20.55 | 688,500 | — | — |
| 2022-12-22 | $18.07 | $20.01 | 660,600 | — | — |
| 2022-12-21 | $17.97 | $19.90 | 994,000 | — | — |
| 2022-12-20 | $17.75 | $19.65 | 918,900 | — | — |
| 2022-12-19 | $17.70 | $19.60 | 728,600 | — | — |
| 2022-12-16 | $18.07 | $20.01 | 1,636,900 | — | — |
| 2022-12-15 | $18.04 | $19.97 | 1,492,700 | — | — |
| 2022-12-14 | $18.98 | $21.02 | 1,346,900 | — | — |
| 2022-12-13 | $18.97 | $21.00 | 1,089,000 | — | — |
| 2022-12-12 | $18.38 | $20.35 | 814,500 | — | — |
| 2022-12-09 | $18.28 | $20.24 | 714,700 | — | — |
| 2022-12-08 | $18.39 | $20.36 | 855,600 | — | — |
| 2022-12-07 | $18.47 | $20.45 | 1,123,700 | — | — |
| 2022-12-06 | $18.73 | $20.74 | 629,100 | — | — |
| 2022-12-05 | $18.96 | $20.99 | 571,900 | — | — |
| 2022-12-02 | $19.43 | $21.51 | 474,800 | — | — |
| 2022-12-01 | $19.43 | $21.51 | 620,500 | — | — |
| 2022-11-30 | $19.45 | $21.54 | 1,283,300 | — | — |
| 2022-11-29 | $18.82 | $20.84 | 1,214,500 | — | — |
| 2022-11-28 | $18.46 | $20.44 | 990,500 | — | — |
| 2022-11-25 | $18.58 | $20.57 | 765,900 | — | — |
| 2022-11-23 | $18.48 | $20.46 | 750,100 | — | — |
| 2022-11-22 | $18.13 | $20.07 | 757,600 | — | — |
| 2022-11-21 | $17.72 | $19.62 | 1,136,700 | — | — |
| 2022-11-18 | $18.17 | $20.12 | 1,632,100 | — | — |
| 2022-11-17 | $18.31 | $20.27 | 1,093,000 | — | — |
| 2022-11-16 | $18.21 | $20.16 | 817,900 | — | — |
| 2022-11-15 | $18.41 | $20.38 | 1,076,700 | — | — |
| 2022-11-14 | $18.40 | $20.37 | 1,161,500 | — | — |
| 2022-11-11 | $18.29 | $20.25 | 878,100 | — | — |
| 2022-11-10 | $17.48 | $19.35 | 2,678,200 | — | — |
| 2022-11-09 | $16.46 | $18.22 | 3,060,000 | — | — |
| 2022-11-08 | $17.34 | $19.20 | 709,400 | — | — |
| 2022-11-07 | $16.95 | $18.77 | 548,200 | — | — |
| 2022-11-04 | $16.92 | $18.73 | 981,400 | — | — |
| 2022-11-03 | $16.68 | $18.47 | 1,752,200 | — | — |
| 2022-11-02 | $16.72 | $18.51 | 1,192,200 | — | — |
| 2022-11-01 | $17.22 | $19.07 | 676,400 | — | — |
| 2022-10-31 | $17.13 | $18.97 | 1,772,900 | — | — |
| 2022-10-28 | $17.14 | $18.98 | 1,571,300 | — | — |
| 2022-10-27 | $16.94 | $18.76 | 830,500 | — | — |
| 2022-10-26 | $17.20 | $19.04 | 905,800 | — | — |
| 2022-10-25 | $17.37 | $19.23 | 1,662,800 | — | — |
| 2022-10-24 | $17.01 | $18.83 | 1,689,100 | — | — |
| 2022-10-21 | $17.34 | $19.20 | 891,600 | — | — |
| 2022-10-20 | $16.91 | $18.72 | 1,317,900 | — | — |
| 2022-10-19 | $16.75 | $18.55 | 1,240,000 | — | — |
| 2022-10-18 | $16.47 | $18.24 | 2,008,000 | — | — |
| 2022-10-17 | $16.36 | $18.11 | 3,432,100 | — | — |
| 2022-10-14 | $15.96 | $17.67 | 490,300 | — | — |
| 2022-10-13 | $16.28 | $18.03 | 987,200 | — | — |
| 2022-10-12 | $15.86 | $17.56 | 1,080,800 | — | — |
| 2022-10-11 | $15.76 | $17.45 | 864,500 | — | — |
| 2022-10-10 | $15.82 | $17.52 | 491,200 | — | — |
| 2022-10-07 | $15.85 | $17.55 | 573,200 | — | — |
| 2022-10-06 | $16.19 | $17.93 | 462,800 | — | — |
| 2022-10-05 | $16.43 | $18.19 | 728,800 | — | — |
| 2022-10-04 | $16.68 | $18.47 | 710,800 | — | — |
| 2022-10-03 | $15.90 | $17.60 | 551,800 | — | — |
| 2022-09-30 | $15.42 | $17.07 | 1,071,100 | — | — |
| 2022-09-29 | $15.32 | $16.96 | 580,900 | — | — |
| 2022-09-28 | $15.68 | $17.36 | 656,200 | — | — |
| 2022-09-27 | $15.27 | $16.91 | 567,800 | — | — |
| 2022-09-26 | $15.35 | $17.00 | 403,600 | — | — |
| 2022-09-23 | $15.67 | $17.35 | 408,800 | — | — |
| 2022-09-22 | $16.03 | $17.75 | 404,200 | — | — |
| 2022-09-21 | $16.33 | $18.08 | 494,600 | — | — |
| 2022-09-20 | $16.86 | $18.67 | 769,700 | — | — |
| 2022-09-19 | $16.92 | $18.73 | 564,500 | — | — |
| 2022-09-16 | $16.91 | $18.72 | 1,562,500 | — | — |
| 2022-09-15 | $17.45 | $19.32 | 719,300 | — | — |
| 2022-09-14 | $17.13 | $18.97 | 892,400 | — | — |
| 2022-09-13 | $17.11 | $18.94 | 647,200 | — | — |
| 2022-09-12 | $17.95 | $19.76 | 507,500 | — | — |
| 2022-09-09 | $17.72 | $19.51 | 575,300 | — | — |
| 2022-09-08 | $17.04 | $18.76 | 831,900 | — | — |
| 2022-09-07 | $17.10 | $18.83 | 794,500 | — | — |
| 2022-09-06 | $16.79 | $18.49 | 666,300 | — | — |
| 2022-09-02 | $17.30 | $19.05 | 645,900 | — | — |
| 2022-09-01 | $17.27 | $19.02 | 669,700 | — | — |
| 2022-08-31 | $17.24 | $18.98 | 591,400 | — | — |
| 2022-08-30 | $17.45 | $19.21 | 433,400 | — | — |
| 2022-08-29 | $17.62 | $19.40 | 352,000 | — | — |
| 2022-08-26 | $17.71 | $19.50 | 459,900 | — | — |
| 2022-08-25 | $18.11 | $19.94 | 309,800 | — | — |
| 2022-08-24 | $17.82 | $19.62 | 391,500 | — | — |
| 2022-08-23 | $17.66 | $19.44 | 395,600 | — | — |
| 2022-08-22 | $17.78 | $19.58 | 350,800 | — | — |
| 2022-08-19 | $18.22 | $20.06 | 394,100 | — | — |
| 2022-08-18 | $18.58 | $20.46 | 484,100 | — | — |
| 2022-08-17 | $18.64 | $20.52 | 473,800 | — | — |
| 2022-08-16 | $18.90 | $20.81 | 596,900 | — | — |
| 2022-08-15 | $18.75 | $20.64 | 372,400 | — | — |
| 2022-08-12 | $19.07 | $21.00 | 438,000 | — | — |
| 2022-08-11 | $18.90 | $20.81 | 463,900 | — | — |
| 2022-08-10 | $18.66 | $20.55 | 478,200 | — | — |
| 2022-08-09 | $18.54 | $20.41 | 915,300 | — | — |
| 2022-08-08 | $17.58 | $19.36 | 730,600 | — | — |
| 2022-08-05 | $17.19 | $18.93 | 713,100 | — | — |
| 2022-08-04 | $17.55 | $19.32 | 583,000 | — | — |
| 2022-08-03 | $17.72 | $19.51 | 482,100 | — | — |
| 2022-08-02 | $17.20 | $18.94 | 415,900 | — | — |
| 2022-08-01 | $17.29 | $19.04 | 320,500 | — | — |
| 2022-07-29 | $17.28 | $19.03 | 520,100 | — | — |
| 2022-07-28 | $17.24 | $18.98 | 601,700 | — | — |
| 2022-07-27 | $17.22 | $18.96 | 530,400 | — | — |
| 2022-07-26 | $16.92 | $18.63 | 600,200 | — | — |
| 2022-07-25 | $17.12 | $18.85 | 622,500 | — | — |
| 2022-07-22 | $17.14 | $18.87 | 319,900 | — | — |
| 2022-07-21 | $17.13 | $18.86 | 606,300 | — | — |
| 2022-07-20 | $16.94 | $18.65 | 573,100 | — | — |
| 2022-07-19 | $16.55 | $18.22 | 814,800 | — | — |
| 2022-07-18 | $15.98 | $17.59 | 880,500 | — | — |
| 2022-07-15 | $16.02 | $17.64 | 381,600 | — | — |
| 2022-07-14 | $15.51 | $17.08 | 385,300 | — | — |
| 2022-07-13 | $15.78 | $17.37 | 632,200 | — | — |
| 2022-07-12 | $15.92 | $17.53 | 410,000 | — | — |
| 2022-07-11 | $15.66 | $17.24 | 375,800 | — | — |
| 2022-07-08 | $16.03 | $17.65 | 310,300 | — | — |
| 2022-07-07 | $16.13 | $17.76 | 474,600 | — | — |
| 2022-07-06 | $15.90 | $17.51 | 654,400 | — | — |
| 2022-07-05 | $15.95 | $17.56 | 421,900 | — | — |
| 2022-07-01 | $16.10 | $17.73 | 621,900 | — | — |
| 2022-06-30 | $15.89 | $17.50 | 857,700 | — | — |
| 2022-06-29 | $15.64 | $17.22 | 713,400 | — | — |
| 2022-06-28 | $15.81 | $17.41 | 821,900 | — | — |
| 2022-06-27 | $16.05 | $17.67 | 1,047,000 | — | — |
| 2022-06-24 | $16.08 | $17.71 | 971,500 | — | — |
| 2022-06-23 | $15.52 | $17.09 | 683,400 | — | — |
| 2022-06-22 | $15.38 | $16.93 | 920,800 | — | — |
| 2022-06-21 | $15.50 | $17.07 | 911,200 | — | — |
| 2022-06-17 | $15.73 | $17.32 | 2,796,700 | — | — |
| 2022-06-16 | $15.65 | $17.23 | 846,700 | — | — |
| 2022-06-15 | $15.80 | $17.40 | 1,207,800 | — | — |
| 2022-06-14 | $15.80 | $17.40 | 490,300 | — | — |
| 2022-06-13 | $15.89 | $17.50 | 543,800 | — | — |
| 2022-06-10 | $16.81 | $18.51 | 512,700 | — | — |
| 2022-06-09 | $17.13 | $18.86 | 580,200 | — | — |
| 2022-06-08 | $17.51 | $19.28 | 403,700 | — | — |
| 2022-06-07 | $17.84 | $19.64 | 376,900 | — | — |
| 2022-06-06 | $17.69 | $19.48 | 476,400 | — | — |
| 2022-06-03 | $17.47 | $19.24 | 393,000 | — | — |
| 2022-06-02 | $18.02 | $19.84 | 1,139,900 | — | — |
| 2022-06-01 | $17.38 | $19.14 | 939,300 | — | — |
| 2022-05-31 | $17.58 | $19.36 | 834,600 | — | — |
| 2022-05-27 | $17.85 | $19.65 | 829,300 | — | — |
| 2022-05-26 | $17.40 | $19.16 | 1,189,600 | — | — |
| 2022-05-25 | $17.15 | $18.88 | 535,500 | — | — |
| 2022-05-24 | $16.87 | $18.57 | 765,400 | — | — |
| 2022-05-23 | $17.77 | $19.57 | 640,700 | — | — |
| 2022-05-20 | $17.89 | $19.70 | 761,900 | — | — |
| 2022-05-19 | $17.78 | $19.58 | 724,000 | — | — |
| 2022-05-18 | $17.74 | $19.53 | 597,700 | — | — |
| 2022-05-17 | $18.63 | $20.51 | 810,000 | — | — |
| 2022-05-16 | $17.85 | $19.65 | 563,100 | — | — |
| 2022-05-13 | $17.95 | $19.76 | 848,000 | — | — |
| 2022-05-12 | $17.60 | $19.38 | 1,378,000 | — | — |
| 2022-05-11 | $17.01 | $18.73 | 777,200 | — | — |
| 2022-05-10 | $17.62 | $19.40 | 1,267,600 | — | — |
| 2022-05-09 | $17.59 | $19.37 | 1,969,700 | — | — |
| 2022-05-06 | $16.91 | $18.62 | 1,299,300 | — | — |
| 2022-05-05 | $19.59 | $21.57 | 766,600 | — | — |
| 2022-05-04 | $20.78 | $22.88 | 630,500 | — | — |
| 2022-05-03 | $20.25 | $22.30 | 565,500 | — | — |
| 2022-05-02 | $20.31 | $22.36 | 736,300 | — | — |
| 2022-04-29 | $19.91 | $21.92 | 882,400 | — | — |
| 2022-04-28 | $20.47 | $22.54 | 759,700 | — | — |
| 2022-04-27 | $20.44 | $22.51 | 608,400 | — | — |
| 2022-04-26 | $20.29 | $22.34 | 355,300 | — | — |
| 2022-04-25 | $21.13 | $23.27 | 492,900 | — | — |
| 2022-04-22 | $21.11 | $23.24 | 399,900 | — | — |
| 2022-04-21 | $21.71 | $23.90 | 319,600 | — | — |
| 2022-04-20 | $22.19 | $24.43 | 852,900 | — | — |
| 2022-04-19 | $22.13 | $24.37 | 378,600 | — | — |
| 2022-04-18 | $21.47 | $23.64 | 348,600 | — | — |
| 2022-04-14 | $21.48 | $23.65 | 493,000 | — | — |
| 2022-04-13 | $22.08 | $24.31 | 694,900 | — | — |
| 2022-04-12 | $21.38 | $23.54 | 587,000 | — | — |
| 2022-04-11 | $21.48 | $23.65 | 481,500 | — | — |
| 2022-04-08 | $21.68 | $23.87 | 394,700 | — | — |
| 2022-04-07 | $21.68 | $23.87 | 265,300 | — | — |
| 2022-04-06 | $22.04 | $24.27 | 475,100 | — | — |
| 2022-04-05 | $22.35 | $24.61 | 328,500 | — | — |
| 2022-04-04 | $22.45 | $24.72 | 325,900 | — | — |
| 2022-04-01 | $22.31 | $24.56 | 316,300 | — | — |
| 2022-03-31 | $22.52 | $24.80 | 551,200 | — | — |
| 2022-03-30 | $23.06 | $25.39 | 266,100 | — | — |
| 2022-03-29 | $23.21 | $25.56 | 447,200 | — | — |
| 2022-03-28 | $22.86 | $25.17 | 240,600 | — | — |
| 2022-03-25 | $22.95 | $25.27 | 395,500 | — | — |
| 2022-03-24 | $22.85 | $25.16 | 573,600 | — | — |
| 2022-03-23 | $22.25 | $24.50 | 446,700 | — | — |
| 2022-03-22 | $22.48 | $24.75 | 318,100 | — | — |
| 2022-03-21 | $22.29 | $24.54 | 427,400 | — | — |
| 2022-03-18 | $22.43 | $24.70 | 1,597,500 | — | — |
| 2022-03-17 | $22.75 | $25.05 | 469,400 | — | — |
| 2022-03-16 | $22.10 | $24.33 | 419,700 | — | — |
| 2022-03-15 | $21.44 | $23.61 | 577,300 | — | — |
| 2022-03-14 | $21.48 | $23.54 | 666,800 | — | — |
| 2022-03-11 | $21.41 | $23.46 | 568,600 | — | — |
| 2022-03-10 | $21.33 | $23.38 | 415,400 | — | — |
| 2022-03-09 | $21.52 | $23.58 | 598,300 | — | — |
| 2022-03-08 | $20.56 | $22.53 | 721,000 | — | — |
| 2022-03-07 | $20.52 | $22.49 | 735,100 | — | — |
| 2022-03-04 | $21.35 | $23.40 | 585,800 | — | — |
| 2022-03-03 | $21.90 | $24.00 | 431,500 | — | — |
| 2022-03-02 | $22.64 | $24.81 | 755,800 | — | — |
| 2022-03-01 | $21.54 | $23.61 | 600,300 | — | — |
| 2022-02-28 | $22.43 | $24.58 | 770,500 | — | — |
| 2022-02-25 | $22.34 | $24.48 | 789,000 | — | — |
| 2022-02-24 | $21.69 | $23.77 | 794,600 | — | — |
| 2022-02-23 | $21.61 | $23.68 | 392,400 | — | — |
| 2022-02-22 | $22.02 | $24.13 | 437,900 | — | — |
| 2022-02-18 | $22.37 | $24.52 | 555,300 | — | — |
| 2022-02-17 | $23.06 | $25.27 | 449,300 | — | — |
| 2022-02-16 | $23.96 | $26.26 | 426,400 | — | — |
| 2022-02-15 | $23.41 | $25.66 | 334,300 | — | — |
| 2022-02-14 | $22.60 | $24.77 | 1,075,500 | — | — |
| 2022-02-11 | $22.97 | $25.17 | 487,200 | — | — |
| 2022-02-10 | $23.60 | $25.86 | 672,500 | — | — |
| 2022-02-09 | $23.90 | $26.19 | 659,000 | — | — |
| 2022-02-08 | $23.28 | $25.51 | 784,100 | — | — |
| 2022-02-07 | $22.80 | $24.99 | 695,600 | — | — |
| 2022-02-04 | $22.73 | $24.91 | 1,018,800 | — | — |
| 2022-02-03 | $22.54 | $24.70 | 442,600 | — | — |
| 2022-02-02 | $22.42 | $24.57 | 478,700 | — | — |
| 2022-02-01 | $22.25 | $24.38 | 395,000 | — | — |
| 2022-01-31 | $22.24 | $24.37 | 535,700 | — | — |
| 2022-01-28 | $21.76 | $23.85 | 474,400 | — | — |
| 2022-01-27 | $21.04 | $23.06 | 1,167,500 | — | — |
| 2022-01-26 | $21.56 | $23.63 | 452,900 | — | — |
| 2022-01-25 | $21.79 | $23.88 | 490,600 | — | — |
| 2022-01-24 | $22.20 | $24.33 | 536,300 | — | — |
| 2022-01-21 | $21.66 | $23.74 | 515,200 | — | — |
| 2022-01-20 | $21.91 | $24.01 | 461,100 | — | — |
| 2022-01-19 | $22.30 | $24.44 | 298,900 | — | — |
| 2022-01-18 | $22.41 | $24.56 | 410,600 | — | — |
| 2022-01-14 | $22.94 | $25.14 | 429,300 | — | — |
| 2022-01-13 | $23.19 | $25.41 | 278,300 | — | — |
| 2022-01-12 | $22.86 | $25.05 | 280,300 | — | — |
| 2022-01-11 | $22.71 | $24.89 | 407,200 | — | — |
| 2022-01-10 | $22.43 | $24.58 | 308,800 | — | — |
| 2022-01-07 | $22.69 | $24.87 | 821,500 | — | — |
| 2022-01-06 | $22.76 | $24.94 | 693,000 | — | — |
| 2022-01-05 | $22.04 | $24.15 | 594,800 | — | — |
| 2022-01-04 | $22.78 | $24.97 | 570,500 | — | — |
| 2022-01-03 | $22.88 | $25.07 | 507,100 | — | — |